Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Adams Diversified Equity Fund (NY: ADX )

20.10 +0.04 (+0.20%)
Official Closing Price Updated: 7:00 PM EDT, May 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 29, 2019 9.194 9.238 9.174 9.226 162,627 +0.08(+0.84%)
Mar 28, 2019 9.123 9.162 9.098 9.149 242,110 +0.05(+0.56%)
Mar 27, 2019 9.136 9.157 9.053 9.098 319,256 -0.03(-0.28%)
Mar 26, 2019 9.130 9.174 9.094 9.123 288,134 +0.04(+0.49%)
Mar 25, 2019 9.104 9.117 9.034 9.079 221,102 -0.03(-0.28%)
Mar 22, 2019 9.232 9.264 9.104 9.104 321,028 -0.16(-1.72%)
Mar 21, 2019 9.168 9.277 9.149 9.264 259,381 +0.09(+0.97%)
Mar 20, 2019 9.155 9.219 9.136 9.174 326,014 -0.01(-0.07%)
Mar 19, 2019 9.232 9.245 9.181 9.181 152,907 +0.00(+0.00%)
Mar 18, 2019 9.142 9.194 9.142 9.181 143,974 +0.04(+0.49%)
Mar 15, 2019 9.123 9.162 9.104 9.136 262,645 +0.04(+0.42%)
Mar 14, 2019 9.111 9.117 9.088 9.098 137,160 +0.00(+0.00%)
Mar 13, 2019 9.047 9.130 9.047 9.098 250,290 +0.08(+0.85%)
Mar 12, 2019 9.002 9.047 9.002 9.021 203,255 +0.03(+0.36%)
Mar 11, 2019 8.893 8.995 8.886 8.989 297,474 +0.11(+1.22%)
Mar 08, 2019 8.861 8.887 8.593 8.880 429,498 -0.05(-0.57%)
Mar 07, 2019 8.976 9.002 8.887 8.932 259,456 -0.06(-0.71%)
Mar 06, 2019 9.047 9.047 8.985 8.995 354,444 -0.06(-0.71%)
Mar 05, 2019 9.059 9.078 9.027 9.059 373,410 +0.01(+0.07%)
Mar 04, 2019 9.098 9.142 9.015 9.053 368,601 -0.03(-0.35%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.